Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 92,64 | 93,20 | 92,30 | 93,18 | 0,63% | 2.493.881,00 |
| 30.05.2024 | 91,50 | 93,06 | 91,32 | 92,60 | 0,85% | 600.967,00 |
| 29.05.2024 | 93,26 | 93,56 | 91,56 | 91,82 | -2,11% | 1.067.837,00 |
| 28.05.2024 | 93,86 | 94,12 | 93,36 | 93,80 | 0,11% | 663.217,00 |
| 27.05.2024 | 93,10 | 93,84 | 92,82 | 93,70 | 0,93% | 507.582,00 |
| 24.05.2024 | 92,34 | 93,18 | 91,96 | 92,84 | 0,13% | 716.120,00 |
| 23.05.2024 | 93,22 | 94,04 | 92,64 | 92,72 | -0,52% | 751.271,00 |
| 22.05.2024 | 93,10 | 93,42 | 92,06 | 93,20 | -1,71% | 1.427.343,00 |
| 21.05.2024 | 94,24 | 94,98 | 94,00 | 94,82 | -0,19% | 1.224.417,00 |
| 20.05.2024 | 96,34 | 96,34 | 94,58 | 95,00 | -1,06% | 1.055.527,00 |
| 17.05.2024 | 96,38 | 96,68 | 95,96 | 96,02 | -0,46% | 1.305.355,00 |
| 16.05.2024 | 97,00 | 97,84 | 96,46 | 96,46 | -6,26% | 1.877.795,00 |
| 15.05.2024 | 104,35 | 104,50 | 102,35 | 102,90 | -0,82% | 1.339.685,00 |
| 14.05.2024 | 103,40 | 104,65 | 103,40 | 103,75 | 0,78% | 1.015.095,00 |
| 13.05.2024 | 102,15 | 103,30 | 101,30 | 102,95 | 1,33% | 1.178.077,00 |
| 10.05.2024 | 102,40 | 102,65 | 100,85 | 101,60 | -0,05% | 1.105.274,00 |
| 09.05.2024 | 101,00 | 101,95 | 100,10 | 101,65 | 0,49% | 750.970,00 |
| 08.05.2024 | 101,60 | 101,90 | 98,56 | 101,15 | -2,93% | 2.192.149,00 |
| 07.05.2024 | 103,55 | 104,20 | 102,65 | 104,20 | 1,12% | 1.024.845,00 |
| 06.05.2024 | 102,90 | 103,80 | 102,60 | 103,05 | 0,54% | 551.350,00 |
| 03.05.2024 | 102,55 | 103,25 | 101,85 | 102,50 | 0,54% | 703.362,00 |
| 02.05.2024 | 102,35 | 103,00 | 101,05 | 101,95 | -0,49% | 1.082.967,00 |
| 30.04.2024 | 106,30 | 106,60 | 101,75 | 102,45 | -4,07% | 1.986.847,00 |
| 29.04.2024 | 107,00 | 107,80 | 106,65 | 106,80 | 0,38% | 630.451,00 |
| 26.04.2024 | 105,80 | 107,10 | 105,35 | 106,40 | 1,29% | 667.469,00 |
| 25.04.2024 | 106,75 | 107,00 | 104,30 | 105,05 | -1,41% | 854.946,00 |
| 24.04.2024 | 106,40 | 107,30 | 105,75 | 106,55 | 0,09% | 919.549,00 |
| 23.04.2024 | 106,35 | 106,90 | 105,05 | 106,45 | 0,57% | 946.389,00 |
| 22.04.2024 | 106,60 | 107,30 | 105,50 | 105,85 | 0,00% | 635.536,00 |
| 19.04.2024 | 105,30 | 106,50 | 104,60 | 105,85 | -1,03% | 1.031.130,00 |
| 18.04.2024 | 106,05 | 107,45 | 105,95 | 106,95 | 0,94% | 622.171,00 |
| 17.04.2024 | 106,40 | 107,25 | 105,70 | 105,95 | -0,47% | 664.955,00 |
| 16.04.2024 | 107,90 | 108,00 | 105,60 | 106,45 | -2,96% | 1.357.333,00 |
| 15.04.2024 | 109,90 | 111,75 | 109,55 | 109,70 | 0,18% | 1.018.111,00 |
| 12.04.2024 | 112,50 | 112,60 | 108,65 | 109,50 | -2,14% | 1.275.147,00 |
| 11.04.2024 | 111,50 | 112,45 | 110,60 | 111,90 | 0,36% | 1.090.825,00 |
| 10.04.2024 | 114,65 | 115,35 | 111,35 | 111,50 | -2,06% | 1.251.336,00 |
| 09.04.2024 | 114,15 | 114,80 | 113,45 | 113,85 | -0,78% | 763.287,00 |
| 08.04.2024 | 113,20 | 114,75 | 112,75 | 114,75 | 2,00% | 827.527,00 |
| 05.04.2024 | 112,80 | 113,55 | 111,90 | 112,50 | -1,92% | 1.144.372,00 |
| 04.04.2024 | 111,90 | 115,25 | 111,75 | 114,70 | 2,55% | 1.788.276,00 |
| 03.04.2024 | 106,95 | 111,95 | 106,60 | 111,85 | 4,88% | 1.830.218,00 |
| 02.04.2024 | 107,20 | 107,80 | 105,80 | 106,65 | -0,29% | 1.084.212,00 |
| 28.03.2024 | 106,34 | 107,18 | 106,34 | 106,96 | 0,75% | 785.748,00 |
| 27.03.2024 | 105,50 | 106,52 | 104,66 | 106,16 | -0,38% | 816.350,00 |
| 26.03.2024 | 106,60 | 106,76 | 105,54 | 106,56 | 0,30% | 758.874,00 |
| 25.03.2024 | 104,40 | 106,24 | 104,40 | 106,24 | 2,04% | 1.063.860,00 |
| 22.03.2024 | 103,92 | 104,62 | 102,84 | 104,12 | -0,65% | 1.303.067,00 |
| 21.03.2024 | 107,00 | 107,10 | 104,38 | 104,80 | -1,47% | 1.509.736,00 |
| 20.03.2024 | 107,08 | 107,34 | 105,68 | 106,36 | -0,71% | 704.215,00 |
| 19.03.2024 | 106,20 | 107,40 | 105,98 | 107,12 | 1,08% | 864.978,00 |
| 18.03.2024 | 106,10 | 107,22 | 104,86 | 105,98 | 0,28% | 760.275,00 |
| 15.03.2024 | 105,40 | 107,30 | 104,88 | 105,68 | 0,46% | 2.678.229,00 |
| 14.03.2024 | 108,46 | 110,42 | 104,90 | 105,20 | -3,04% | 1.989.797,00 |
| 13.03.2024 | 110,00 | 110,36 | 108,50 | 108,50 | -1,17% | 893.552,00 |
| 12.03.2024 | 106,90 | 110,22 | 106,64 | 109,78 | 2,71% | 1.364.736,00 |
| 11.03.2024 | 106,62 | 107,30 | 106,12 | 106,88 | -0,24% | 778.385,00 |
| 08.03.2024 | 107,14 | 107,84 | 106,48 | 107,14 | 0,17% | 773.833,00 |
| 07.03.2024 | 107,04 | 107,48 | 106,06 | 106,96 | -0,69% | 974.767,00 |
| 06.03.2024 | 109,30 | 109,50 | 107,38 | 107,70 | -1,52% | 1.049.231,00 |
| 05.03.2024 | 109,72 | 109,72 | 107,84 | 109,36 | -0,53% | 661.444,00 |
| 04.03.2024 | 109,44 | 109,98 | 109,00 | 109,94 | 0,13% | 625.518,00 |
| 01.03.2024 | 109,98 | 110,96 | 107,68 | 109,80 | 0,53% | 1.121.078,00 |
| 29.02.2024 | 109,50 | 110,32 | 109,00 | 109,22 | 0,05% | 1.382.952,00 |
| 28.02.2024 | 108,00 | 109,16 | 107,62 | 109,16 | 1,37% | 757.828,00 |
| 27.02.2024 | 107,64 | 108,82 | 107,42 | 107,68 | 0,19% | 699.541,00 |
| 26.02.2024 | 107,00 | 107,74 | 106,22 | 107,48 | 0,71% | 824.691,00 |
| 23.02.2024 | 105,30 | 107,36 | 105,18 | 106,72 | 1,56% | 840.751,00 |
| 22.02.2024 | 105,00 | 107,08 | 104,98 | 105,08 | 0,75% | 1.062.045,00 |
| 21.02.2024 | 102,34 | 104,38 | 101,88 | 104,30 | 2,44% | 964.222,00 |
| 20.02.2024 | 102,66 | 103,16 | 101,32 | 101,82 | -0,97% | 700.053,00 |
| 19.02.2024 | 104,12 | 104,38 | 102,72 | 102,82 | -1,23% | 518.613,00 |
| 16.02.2024 | 103,26 | 104,44 | 103,14 | 104,10 | 1,44% | 965.446,00 |
| 15.02.2024 | 102,12 | 102,98 | 101,82 | 102,62 | 1,44% | 773.186,00 |
| 14.02.2024 | 100,28 | 101,48 | 100,26 | 101,16 | 0,28% | 577.490,00 |
| 13.02.2024 | 102,32 | 102,58 | 100,56 | 100,88 | -1,23% | 719.165,00 |
| 12.02.2024 | 102,40 | 103,00 | 101,82 | 102,14 | 0,14% | 483.485,00 |
| 09.02.2024 | 102,38 | 103,26 | 101,84 | 102,00 | 0,04% | 867.292,00 |
| 08.02.2024 | 99,63 | 102,36 | 99,45 | 101,96 | 2,84% | 1.127.135,00 |
| 07.02.2024 | 98,10 | 99,97 | 98,04 | 99,14 | 1,62% | 1.104.844,00 |
| 06.02.2024 | 97,42 | 97,85 | 96,50 | 97,56 | 1,03% | 745.693,00 |
| 05.02.2024 | 98,37 | 98,47 | 96,06 | 96,57 | -1,44% | 762.917,00 |
| 02.02.2024 | 97,95 | 98,89 | 97,64 | 97,98 | 0,98% | 916.523,00 |
| 01.02.2024 | 96,18 | 98,02 | 95,82 | 97,03 | 0,26% | 875.674,00 |
| 31.01.2024 | 95,03 | 96,85 | 94,81 | 96,78 | 1,87% | 1.130.835,00 |
| 30.01.2024 | 95,50 | 96,28 | 94,48 | 95,00 | 0,09% | 775.385,00 |
| 29.01.2024 | 94,41 | 94,91 | 93,48 | 94,91 | 0,15% | 653.023,00 |
| 26.01.2024 | 93,70 | 95,02 | 93,53 | 94,77 | 1,15% | 1.021.980,00 |
| 25.01.2024 | 93,13 | 93,69 | 92,46 | 93,69 | 0,15% | 1.315.384,00 |
| 24.01.2024 | 94,56 | 94,91 | 92,55 | 93,55 | -0,01% | 1.004.508,00 |
| 23.01.2024 | 93,62 | 94,57 | 93,03 | 93,56 | 0,27% | 1.201.268,00 |
| 22.01.2024 | 92,95 | 93,89 | 92,95 | 93,31 | 1,09% | 961.338,00 |
| 19.01.2024 | 93,56 | 93,64 | 92,12 | 92,30 | -0,82% | 1.083.381,00 |
| 18.01.2024 | 92,51 | 93,74 | 92,33 | 93,06 | 0,30% | 1.029.694,00 |
| 17.01.2024 | 93,67 | 94,28 | 92,33 | 92,78 | -3,11% | 1.420.430,00 |
| 16.01.2024 | 95,38 | 96,06 | 94,85 | 95,76 | 0,25% | 873.436,00 |
| 15.01.2024 | 96,89 | 97,19 | 95,35 | 95,52 | -1,37% | 796.874,00 |
| 12.01.2024 | 98,98 | 99,06 | 96,40 | 96,85 | -1,64% | 1.060.275,00 |
| 11.01.2024 | 100,80 | 101,88 | 98,46 | 98,46 | -1,44% | 951.413,00 |
| 10.01.2024 | 100,70 | 101,64 | 99,77 | 99,90 | -0,91% | 872.610,00 |